KissMeData/254490/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	204900	1271481370	12430	12430	12430	12430	1048
3	20250204	204800	1271481370	12430	12430	12430	12430	0
4	20250204	204700	1271481370	12430	12430	12430	12430	0
5	20250204	204600	1271481370	12430	12430	12430	12430	0
6	20250204	204500	1271481370	12430	12430	12430	12430	0
7	20250204	204400	1271481370	12430	12430	12430	12430	0
8	20250204	204300	1271481370	12430	12430	12430	12430	0
9	20250204	204200	1271481370	12430	12430	12430	12430	0
10	20250204	204100	1271481370	12430	12430	12430	12430	0
11	20250204	204000	1271481370	12430	12430	12430	12430	0
12	20250204	203900	1271481370	12430	12430	12430	12430	0
13	20250204	203800	1271481370	12430	12430	12430	12430	0
14	20250204	203700	1271481370	12430	12430	12430	12430	0
15	20250204	203600	1271481370	12430	12430	12430	12430	0
16	20250204	203500	1271481370	12430	12430	12430	12430	0
17	20250204	203400	1271481370	12430	12430	12430	12430	0
18	20250204	203300	1271481370	12430	12430	12430	12430	0
19	20250204	203200	1271481370	12430	12430	12430	12430	0
20	20250204	203100	1271481370	12430	12430	12430	12430	0
21	20250204	203000	1271481370	12430	12430	12430	12430	0
22	20250204	202900	1271481370	12430	12430	12430	12430	0
23	20250204	202800	1271481370	12430	12430	12430	12430	0
24	20250204	202700	1271481370	12430	12430	12430	12430	0
25	20250204	202600	1271481370	12430	12430	12430	12430	0
26	20250204	202500	1271481370	12430	12430	12430	12430	0
27	20250204	202400	1271481370	12430	12430	12430	12430	0
28	20250204	202300	1271481370	12430	12430	12430	12430	0
29	20250204	202200	1271481370	12430	12430	12430	12430	0
30	20250204	202100	1271481370	12430	12430	12430	12430	0
31	20250204	202000	1271481370	12430	12430	12430	12430	0
32	20250204	201900	1271481370	12430	12430	12430	12430	1048
33	20250204	201800	1271481370	12430	12430	12430	12430	0
34	20250204	201700	1271481370	12430	12430	12430	12430	0
35	20250204	201600	1271481370	12430	12430	12430	12430	0
36	20250204	201500	1271481370	12430	12430	12430	12430	0
37	20250204	201400	1271481370	12430	12430	12430	12430	0
38	20250204	201300	1271481370	12430	12430	12430	12430	0
39	20250204	201200	1271481370	12430	12430	12430	12430	0
40	20250204	201100	1271481370	12430	12430	12430	12430	0
41	20250204	201000	1271481370	12430	12430	12430	12430	0
42	20250204	200900	1271481370	12430	12430	12430	12430	0
43	20250204	200800	1271481370	12430	12430	12430	12430	0
44	20250204	200700	1271481370	12430	12430	12430	12430	0
45	20250204	200600	1271481370	12430	12430	12430	12430	0
46	20250204	200500	1271481370	12430	12430	12430	12430	0
47	20250204	200400	1271481370	12430	12430	12430	12430	0
48	20250204	200300	1271481370	12430	12430	12430	12430	0
49	20250204	200200	1271481370	12430	12430	12430	12430	0
50	20250204	200100	1271481370	12430	12430	12430	12430	0
51	20250204	200000	1271481370	12430	12430	12430	12430	0
52	20250204	195900	1271481370	12430	12430	12430	12430	0
53	20250204	195800	1271481370	12430	12430	12430	12430	0
54	20250204	195700	1271481370	12430	12430	12430	12430	0
55	20250204	195600	1271481370	12430	12430	12430	12430	0
56	20250204	195500	1271481370	12430	12430	12430	12430	0
57	20250204	195400	1271481370	12430	12430	12430	12430	0
58	20250204	195300	1271481370	12430	12430	12430	12430	0
59	20250204	195200	1271481370	12430	12430	12430	12430	0
60	20250204	195100	1271481370	12430	12430	12430	12430	0
61	20250204	195000	1271481370	12430	12430	12430	12430	0
62	20250204	194900	1271481370	12430	12430	12430	12430	1048
63	20250204	194800	1271481370	12430	12430	12430	12430	0
64	20250204	194700	1271481370	12430	12430	12430	12430	0
65	20250204	194600	1271481370	12430	12430	12430	12430	0
66	20250204	194500	1271481370	12430	12430	12430	12430	0
67	20250204	194400	1271481370	12430	12430	12430	12430	0
68	20250204	194300	1271481370	12430	12430	12430	12430	0
69	20250204	194200	1271481370	12430	12430	12430	12430	0
70	20250204	194100	1271481370	12430	12430	12430	12430	0
71	20250204	194000	1271481370	12430	12430	12430	12430	0
72	20250204	193900	1271481370	12430	12430	12430	12430	0
73	20250204	193800	1271481370	12430	12430	12430	12430	0
74	20250204	193700	1271481370	12430	12430	12430	12430	0
75	20250204	193600	1271481370	12430	12430	12430	12430	0
76	20250204	193500	1271481370	12430	12430	12430	12430	0
77	20250204	193400	1271481370	12430	12430	12430	12430	0
78	20250204	193300	1271481370	12430	12430	12430	12430	0
79	20250204	193200	1271481370	12430	12430	12430	12430	0
80	20250204	193100	1271481370	12430	12430	12430	12430	0
81	20250204	193000	1271481370	12430	12430	12430	12430	0
82	20250204	192900	1271481370	12430	12430	12430	12430	0
83	20250204	192800	1271481370	12430	12430	12430	12430	0
84	20250204	192700	1271481370	12430	12430	12430	12430	0
85	20250204	192600	1271481370	12430	12430	12430	12430	0
86	20250204	192500	1271481370	12430	12430	12430	12430	0
87	20250204	192400	1271481370	12430	12430	12430	12430	0
88	20250204	192300	1271481370	12430	12430	12430	12430	0
89	20250204	192200	1271481370	12430	12430	12430	12430	0
90	20250204	192100	1271481370	12430	12430	12430	12430	0
91	20250204	192000	1271481370	12430	12430	12430	12430	0
92	20250204	191900	1271481370	12430	12430	12430	12430	1048
93	20250204	191800	1271481370	12430	12430	12430	12430	0
94	20250204	191700	1271481370	12430	12430	12430	12430	0
95	20250204	191600	1271481370	12430	12430	12430	12430	0
96	20250204	191500	1271481370	12430	12430	12430	12430	0
97	20250204	191400	1271481370	12430	12430	12430	12430	0
98	20250204	191300	1271481370	12430	12430	12430	12430	0
99	20250204	191200	1271481370	12430	12430	12430	12430	0
100	20250204	191100	1271481370	12430	12430	12430	12430	0
101	20250204	191000	1271481370	12430	12430	12430	12430	0
102	20250204	190900	1271481370	12430	12430	12430	12430	0
103	20250204	190800	1271481370	12430	12430	12430	12430	0
104	20250204	190700	1271481370	12430	12430	12430	12430	0
105	20250204	190600	1271481370	12430	12430	12430	12430	0
106	20250204	190500	1271481370	12430	12430	12430	12430	0
107	20250204	190400	1271481370	12430	12430	12430	12430	0
108	20250204	190300	1271481370	12430	12430	12430	12430	0
109	20250204	190200	1271481370	12430	12430	12430	12430	0
110	20250204	190100	1271481370	12430	12430	12430	12430	0
111	20250204	190000	1271481370	12430	12430	12430	12430	0
112	20250204	185900	1271481370	12430	12430	12430	12430	0
113	20250204	185800	1271481370	12430	12430	12430	12430	0
114	20250204	185700	1271481370	12430	12430	12430	12430	0
115	20250204	185600	1271481370	12430	12430	12430	12430	0
116	20250204	185500	1271481370	12430	12430	12430	12430	0
117	20250204	185400	1271481370	12430	12430	12430	12430	0
118	20250204	185300	1271481370	12430	12430	12430	12430	0
119	20250204	185200	1271481370	12430	12430	12430	12430	0
120	20250204	185100	1271481370	12430	12430	12430	12430	0
121	20250204	185000	1271481370	12430	12430	12430	12430	0
122	20250204	184900	1271481370	12430	12430	12430	12430	1048
123	20250204	184800	1271481370	12430	12430	12430	12430	0
124	20250204	184700	1271481370	12430	12430	12430	12430	0
125	20250204	184600	1271481370	12430	12430	12430	12430	0
126	20250204	184500	1271481370	12430	12430	12430	12430	0
127	20250204	184400	1271481370	12430	12430	12430	12430	0
128	20250204	184300	1271481370	12430	12430	12430	12430	0
129	20250204	184200	1271481370	12430	12430	12430	12430	0
130	20250204	184100	1271481370	12430	12430	12430	12430	0
131	20250204	184000	1271481370	12430	12430	12430	12430	0
132	20250204	183900	1271481370	12430	12430	12430	12430	0
133	20250204	183800	1271481370	12430	12430	12430	12430	0
134	20250204	183700	1271481370	12430	12430	12430	12430	0
135	20250204	183600	1271481370	12430	12430	12430	12430	0
136	20250204	183500	1271481370	12430	12430	12430	12430	0
137	20250204	183400	1271481370	12430	12430	12430	12430	0
138	20250204	183300	1271481370	12430	12430	12430	12430	0
139	20250204	183200	1271481370	12430	12430	12430	12430	0
140	20250204	183100	1271481370	12430	12430	12430	12430	0
141	20250204	183000	1271481370	12430	12430	12430	12430	0
142	20250204	182900	1271481370	12430	12430	12430	12430	0
143	20250204	182800	1271481370	12430	12430	12430	12430	0
144	20250204	182700	1271481370	12430	12430	12430	12430	0
145	20250204	182600	1271481370	12430	12430	12430	12430	0
146	20250204	182500	1271481370	12430	12430	12430	12430	0
147	20250204	182400	1271481370	12430	12430	12430	12430	0
148	20250204	182300	1271481370	12430	12430	12430	12430	0
149	20250204	182200	1271481370	12430	12430	12430	12430	0
150	20250204	182100	1271481370	12430	12430	12430	12430	0
151	20250204	182000	1271481370	12430	12430	12430	12430	0
152	20250204	181900	1271481370	12430	12430	12430	12430	1048
153	20250204	181800	1271481370	12430	12430	12430	12430	0
154	20250204	181700	1271481370	12430	12430	12430	12430	0
155	20250204	181600	1271481370	12430	12430	12430	12430	0
156	20250204	181500	1271481370	12430	12430	12430	12430	0
157	20250204	181400	1271481370	12430	12430	12430	12430	0
158	20250204	181300	1271481370	12430	12430	12430	12430	0
159	20250204	181200	1271481370	12430	12430	12430	12430	0
160	20250204	181100	1271481370	12430	12430	12430	12430	0
161	20250204	181000	1271481370	12430	12430	12430	12430	0
162	20250204	180900	1271481370	12430	12430	12430	12430	0
163	20250204	180800	1271481370	12430	12430	12430	12430	0
164	20250204	180700	1271481370	12430	12430	12430	12430	0
165	20250204	180600	1271481370	12430	12430	12430	12430	0
166	20250204	180500	1271481370	12430	12430	12430	12430	0
167	20250204	180400	1271481370	12430	12430	12430	12430	0
168	20250204	180300	1271481370	12430	12430	12430	12430	0
169	20250204	180200	1271481370	12430	12430	12430	12430	0
170	20250204	180100	1271481370	12430	12430	12430	12430	0
171	20250204	180000	1271481370	12430	12430	12430	12430	0
172	20250204	175900	1271481370	12430	12430	12430	12430	0
173	20250204	175800	1271481370	12430	12430	12430	12430	0
174	20250204	175700	1271481370	12430	12430	12430	12430	0
175	20250204	175600	1271481370	12430	12430	12430	12430	0
176	20250204	175500	1271481370	12430	12430	12430	12430	0
177	20250204	175400	1271481370	12430	12430	12430	12430	0
178	20250204	175300	1271481370	12430	12430	12430	12430	0
179	20250204	175200	1271481370	12430	12430	12430	12430	0
180	20250204	175100	1271481370	12430	12430	12430	12430	0
181	20250204	175000	1271481370	12430	12430	12430	12430	0
182	20250204	174900	1271481370	12430	12430	12430	12430	1048
183	20250204	174800	1271481370	12430	12430	12430	12430	0
184	20250204	174700	1271481370	12430	12430	12430	12430	0
185	20250204	174600	1271481370	12430	12430	12430	12430	0
186	20250204	174500	1271481370	12430	12430	12430	12430	0
187	20250204	174400	1271481370	12430	12430	12430	12430	0
188	20250204	174300	1271481370	12430	12430	12430	12430	0
189	20250204	174200	1271481370	12430	12430	12430	12430	0
190	20250204	174100	1271481370	12430	12430	12430	12430	0
191	20250204	174000	1271481370	12430	12430	12430	12430	0
192	20250204	173900	1271481370	12430	12430	12430	12430	0
193	20250204	173800	1271481370	12430	12430	12430	12430	0
194	20250204	173700	1271481370	12430	12430	12430	12430	0
195	20250204	173600	1271481370	12430	12430	12430	12430	0
196	20250204	173500	1271481370	12430	12430	12430	12430	0
197	20250204	173400	1271481370	12430	12430	12430	12430	0
198	20250204	173300	1271481370	12430	12430	12430	12430	0
199	20250204	173200	1271481370	12430	12430	12430	12430	0
200	20250204	173100	1271481370	12430	12430	12430	12430	0
201	20250204	173000	1271481370	12430	12430	12430	12430	0
202	20250204	172900	1271481370	12430	12430	12430	12430	0
203	20250204	172800	1271481370	12430	12430	12430	12430	0
204	20250204	172700	1271481370	12430	12430	12430	12430	0
205	20250204	172600	1271481370	12430	12430	12430	12430	0
206	20250204	172500	1271481370	12430	12430	12430	12430	0
207	20250204	172400	1271481370	12430	12430	12430	12430	0
208	20250204	172300	1271481370	12430	12430	12430	12430	0
209	20250204	172200	1271481370	12430	12430	12430	12430	0
210	20250204	172100	1271481370	12430	12430	12430	12430	0
211	20250204	172000	1271481370	12430	12430	12430	12430	0
212	20250204	171900	1271481370	12430	12430	12430	12430	1048
213	20250204	171800	1271481370	12430	12430	12430	12430	0
214	20250204	171700	1271481370	12430	12430	12430	12430	0
215	20250204	171600	1271481370	12430	12430	12430	12430	0
216	20250204	171500	1271481370	12430	12430	12430	12430	0
217	20250204	171400	1271481370	12430	12430	12430	12430	0
218	20250204	171300	1271481370	12430	12430	12430	12430	0
219	20250204	171200	1271481370	12430	12430	12430	12430	0
220	20250204	171100	1271481370	12430	12430	12430	12430	0
221	20250204	171000	1271481370	12430	12430	12430	12430	0
222	20250204	170900	1271481370	12430	12430	12430	12430	0
223	20250204	170800	1271481370	12430	12430	12430	12430	0
224	20250204	170700	1271481370	12430	12430	12430	12430	0
225	20250204	170600	1271481370	12430	12430	12430	12430	0
226	20250204	170500	1271481370	12430	12430	12430	12430	0
227	20250204	170400	1271481370	12430	12430	12430	12430	0
228	20250204	170300	1271481370	12430	12430	12430	12430	0
229	20250204	170200	1271481370	12430	12430	12430	12430	0
230	20250204	170100	1271481370	12430	12430	12430	12430	0
231	20250204	170000	1271481370	12430	12430	12430	12430	0
232	20250204	165900	1271481370	12430	12430	12430	12430	0
233	20250204	165800	1271481370	12430	12430	12430	12430	0
234	20250204	165700	1271481370	12430	12430	12430	12430	0
235	20250204	165600	1271481370	12430	12430	12430	12430	0
236	20250204	165500	1271481370	12430	12430	12430	12430	0
237	20250204	165400	1271481370	12430	12430	12430	12430	0
238	20250204	165300	1271481370	12430	12430	12430	12430	0
239	20250204	165200	1271481370	12430	12430	12430	12430	0
240	20250204	165100	1271481370	12430	12430	12430	12430	0
241	20250204	165000	1271481370	12430	12430	12430	12430	0
242	20250204	164900	1271481370	12430	12430	12430	12430	1048
243	20250204	164800	1271481370	12430	12430	12430	12430	0
244	20250204	164700	1271481370	12430	12430	12430	12430	0
245	20250204	164600	1271481370	12430	12430	12430	12430	0
246	20250204	164500	1271481370	12430	12430	12430	12430	0
247	20250204	164400	1271481370	12430	12430	12430	12430	0
248	20250204	164300	1271481370	12430	12430	12430	12430	0
249	20250204	164200	1271481370	12430	12430	12430	12430	0
250	20250204	164100	1271481370	12430	12430	12430	12430	0
251	20250204	164000	1271481370	12430	12430	12430	12430	0
252	20250204	163900	1271481370	12430	12430	12430	12430	0
253	20250204	163800	1271481370	12430	12430	12430	12430	0
254	20250204	163700	1271481370	12430	12430	12430	12430	0
255	20250204	163600	1271481370	12430	12430	12430	12430	0
256	20250204	163500	1271481370	12430	12430	12430	12430	0
257	20250204	163400	1271481370	12430	12430	12430	12430	0
258	20250204	163300	1271481370	12430	12430	12430	12430	0
259	20250204	163200	1271481370	12430	12430	12430	12430	0
260	20250204	163100	1271481370	12430	12430	12430	12430	0
261	20250204	163000	1271481370	12430	12430	12430	12430	0
262	20250204	162900	1271481370	12430	12430	12430	12430	0
263	20250204	162800	1271481370	12430	12430	12430	12430	0
264	20250204	162700	1271481370	12430	12430	12430	12430	0
265	20250204	162600	1271481370	12430	12430	12430	12430	0
266	20250204	162500	1271481370	12430	12430	12430	12430	0
267	20250204	162400	1271481370	12430	12430	12430	12430	0
268	20250204	162300	1271481370	12430	12430	12430	12430	0
269	20250204	162200	1271481370	12430	12430	12430	12430	0
270	20250204	162100	1271481370	12430	12430	12430	12430	0
271	20250204	162000	1271481370	12430	12430	12430	12430	0
272	20250204	161900	1271481370	12430	12430	12430	12430	1048
273	20250204	161800	1271481370	12430	12430	12430	12430	0
274	20250204	161700	1271481370	12430	12430	12430	12430	0
275	20250204	161600	1271481370	12430	12430	12430	12430	0
276	20250204	161500	1271481370	12430	12430	12430	12430	0
277	20250204	161400	1271481370	12430	12430	12430	12430	0
278	20250204	161300	1271481370	12430	12430	12430	12430	0
279	20250204	161200	1271481370	12430	12430	12430	12430	0
280	20250204	161100	1271481370	12430	12430	12430	12430	0
281	20250204	161000	1271481370	12430	12430	12430	12430	0
282	20250204	160900	1271481370	12430	12430	12430	12430	0
283	20250204	160800	1271481370	12430	12430	12430	12430	0
284	20250204	160700	1271481370	12430	12430	12430	12430	0
285	20250204	160600	1271481370	12430	12430	12430	12430	0
286	20250204	160500	1271481370	12430	12430	12430	12430	0
287	20250204	160400	1271481370	12430	12430	12430	12430	0
288	20250204	160300	1271481370	12430	12430	12430	12430	0
289	20250204	160200	1271481370	12430	12430	12430	12430	0
290	20250204	160100	1271481370	12430	12430	12430	12430	0
291	20250204	160000	1271481370	12430	12430	12430	12430	0
292	20250204	155900	1271481370	12430	12430	12430	12430	0
293	20250204	155800	1271481370	12430	12430	12430	12430	0
294	20250204	155700	1271481370	12430	12430	12430	12430	0
295	20250204	155600	1271481370	12430	12430	12430	12430	0
296	20250204	155500	1271481370	12430	12430	12430	12430	0
297	20250204	155400	1271481370	12430	12430	12430	12430	0
298	20250204	155300	1271481370	12430	12430	12430	12430	0
299	20250204	155200	1271481370	12430	12430	12430	12430	0
300	20250204	155100	1271481370	12430	12430	12430	12430	0
301	20250204	155000	1271481370	12430	12430	12430	12430	0
302	20250204	154900	1271481370	12430	12430	12430	12430	1048
303	20250204	154800	1271481370	12430	12430	12430	12430	0
304	20250204	154700	1271481370	12430	12430	12430	12430	0
305	20250204	154600	1271481370	12430	12430	12430	12430	0
306	20250204	154500	1271481370	12430	12430	12430	12430	0
307	20250204	154400	1271481370	12430	12430	12430	12430	0
308	20250204	154300	1271481370	12430	12430	12430	12430	0
309	20250204	154200	1271481370	12430	12430	12430	12430	0
310	20250204	154100	1271481370	12430	12430	12430	12430	0
311	20250204	154000	1271481370	12430	12430	12430	12430	0
312	20250204	153900	1271481370	12430	12430	12430	12430	0
313	20250204	153800	1271481370	12430	12430	12430	12430	0
314	20250204	153700	1271481370	12430	12430	12430	12430	0
315	20250204	153600	1271481370	12430	12430	12430	12430	0
316	20250204	153500	1271481370	12430	12430	12430	12430	0
317	20250204	153400	1271481370	12430	12430	12430	12430	0
318	20250204	153300	1271481370	12430	12430	12430	12430	0
319	20250204	153200	1271481370	12430	12430	12430	12430	0
320	20250204	153100	1271481370	12430	12430	12430	12430	0
321	20250204	153000	1271481370	12430	12430	12430	12430	1048
322	20250204	152900	1258454730	12400	12400	12400	12400	0
323	20250204	152800	1258454730	12400	12400	12400	12400	0
324	20250204	152700	1258454730	12400	12400	12400	12400	0
325	20250204	152600	1258454730	12400	12400	12400	12400	0
326	20250204	152500	1258454730	12400	12400	12400	12400	0
327	20250204	152400	1258454730	12400	12400	12400	12400	0
328	20250204	152300	1258454730	12400	12400	12400	12400	0
329	20250204	152200	1258454730	12400	12400	12400	12400	0
330	20250204	152100	1258454730	12400	12400	12400	12400	0
331	20250204	152000	1258454730	12400	12400	12400	12400	0
332	20250204	151900	1258454730	12400	12410	12410	12400	510
333	20250204	151800	1252129630	12430	12430	12430	12430	25
334	20250204	151700	1251818880	12440	12440	12450	12440	70
335	20250204	151600	1250948060	12440	12430	12440	12400	198
336	20250204	151500	1248487990	12430	12430	12430	12430	0
337	20250204	151400	1248487990	12430	12400	12430	12400	319
338	20250204	151300	1244525670	12400	12420	12420	12400	364
339	20250204	151200	1240011850	12420	12420	12420	12420	65
340	20250204	151100	1239204550	12400	12410	12420	12400	168
341	20250204	151000	1237119950	12400	12400	12420	12400	32
342	20250204	150900	1236722770	12390	12420	12420	12390	77
343	20250204	150800	1235766590	12430	12430	12430	12430	0
344	20250204	150700	1235766590	12430	12430	12430	12430	0
345	20250204	150600	1235766590	12430	12400	12430	12380	361
346	20250204	150500	1231296470	12410	12410	12410	12410	11
347	20250204	150400	1231159960	12430	12430	12430	12430	90
348	20250204	150300	1230041260	12430	12390	12430	12390	13
349	20250204	150200	1229879850	12430	12430	12430	12430	0
350	20250204	150100	1229879850	12430	12430	12430	12430	86
351	20250204	150000	1228810870	12430	12390	12430	12390	111
352	20250204	145900	1227435540	12390	12390	12390	12390	27
353	20250204	145800	1227101010	12430	12430	12430	12430	55
354	20250204	145700	1226417360	12430	12430	12430	12430	522
355	20250204	145600	1219928900	12430	12430	12430	12430	0
356	20250204	145500	1219928900	12430	12430	12430	12430	40
357	20250204	145400	1219431700	12430	12430	12430	12430	6
358	20250204	145300	1219357120	12430	12360	12430	12360	20
359	20250204	145200	1219109570	12420	12420	12420	12420	6
360	20250204	145100	1219035050	12420	12410	12420	12410	256
361	20250204	145000	1215857820	12410	12340	12410	12340	128
362	20250204	144900	1214276340	12410	12410	12410	12410	0
363	20250204	144800	1214276340	12410	12410	12410	12410	0
364	20250204	144700	1214276340	12410	12340	12410	12340	49
365	20250204	144600	1213670680	12350	12350	12350	12350	92
366	20250204	144500	1212534480	12350	12390	12400	12350	109
367	20250204	144400	1211185910	12400	12390	12400	12390	93
368	20250204	144300	1210033550	12390	12390	12390	12390	5
369	20250204	144200	1209971600	12340	12340	12340	12340	24
370	20250204	144100	1209675440	12410	12410	12410	12410	10
371	20250204	144000	1209551340	12410	12470	12470	12330	150
372	20250204	143900	1207701600	12340	12400	12400	12300	108
373	20250204	143800	1206365870	12470	12470	12470	12470	0
374	20250204	143700	1206365870	12470	12470	12470	12470	0
375	20250204	143600	1206365870	12470	12380	12470	12380	69
376	20250204	143500	1205508960	12400	12390	12400	12390	256
377	20250204	143400	1202335160	12380	12380	12380	12380	2
378	20250204	143300	1202310400	12400	12400	12400	12400	44
379	20250204	143200	1201764800	12420	12420	12420	12420	0
380	20250204	143100	1201764800	12420	12430	12430	12420	5
381	20250204	143000	1201702680	12430	12430	12430	12430	64
382	20250204	142900	1200907160	12430	12430	12430	12430	14
383	20250204	142800	1200733140	12400	12400	12400	12400	0
384	20250204	142700	1200733140	12400	12350	12400	12350	110
385	20250204	142600	1199370560	12390	12370	12390	12370	208
386	20250204	142500	1196795240	12350	12350	12350	12350	207
387	20250204	142400	1194238790	12350	12340	12350	12340	351
388	20250204	142300	1189905300	12300	12300	12300	12300	10
389	20250204	142200	1189782300	12290	12290	12290	12290	0
390	20250204	142100	1189782300	12290	12290	12290	12290	0
391	20250204	142000	1189782300	12290	12310	12330	12290	774
392	20250204	141900	1180250620	12300	12320	12320	12300	1220
393	20250204	141800	1165229150	12330	12340	12340	12330	884
394	20250204	141700	1154322910	12350	12350	12350	12350	426
395	20250204	141600	1149061810	12350	12360	12360	12350	241
396	20250204	141500	1146084370	12370	12390	12390	12370	1249
397	20250204	141400	1130618010	12390	12400	12400	12390	347
398	20250204	141300	1126315810	12400	12440	12440	12400	506
399	20250204	141200	1120037140	12450	12410	12450	12410	78
400	20250204	141100	1119068230	12400	12400	12400	12400	101
401	20250204	141000	1117815830	12400	12400	12400	12400	1
402	20250204	140900	1117803430	12400	12400	12400	12400	83
403	20250204	140800	1116774230	12400	12400	12400	12400	0
404	20250204	140700	1116774230	12400	12400	12400	12390	251
405	20250204	140600	1113661960	12400	12420	12420	12400	338
406	20250204	140500	1109464900	12420	12430	12430	12420	607
407	20250204	140400	1101925800	12430	12440	12440	12430	1266
408	20250204	140300	1086178160	12450	12450	12450	12450	81
409	20250204	140200	1085169710	12450	12460	12460	12450	560
410	20250204	140100	1078197510	12460	12460	12460	12460	0
411	20250204	140000	1078197510	12460	12460	12460	12460	9
412	20250204	135900	1078085370	12460	12460	12460	12460	0
413	20250204	135800	1078085370	12460	12460	12460	12460	12
414	20250204	135700	1077935850	12460	12460	12460	12460	0
415	20250204	135600	1077935850	12460	12460	12460	12460	100
416	20250204	135500	1076689850	12460	12460	12460	12460	0
417	20250204	135400	1076689850	12460	12460	12460	12460	25
418	20250204	135300	1076378350	12460	12460	12460	12460	20
419	20250204	135200	1076129150	12460	12460	12460	12460	40
420	20250204	135100	1075630750	12460	12470	12470	12460	87
421	20250204	135000	1074546620	12470	12470	12470	12470	0
422	20250204	134900	1074546620	12470	12470	12470	12470	53
423	20250204	134800	1073885710	12470	12470	12470	12470	0
424	20250204	134700	1073885710	12470	12470	12470	12470	45
425	20250204	134600	1073324560	12470	12470	12470	12470	0
426	20250204	134500	1073324560	12470	12470	12470	12470	7
427	20250204	134400	1073237270	12470	12470	12470	12470	0
428	20250204	134300	1073237270	12470	12470	12470	12470	0
429	20250204	134200	1073237270	12470	12470	12470	12470	0
430	20250204	134100	1073237270	12470	12470	12470	12470	0
431	20250204	134000	1073237270	12470	12470	12470	12470	20
432	20250204	133900	1072987870	12470	12470	12470	12470	0
433	20250204	133800	1072987870	12470	12490	12490	12470	1059
434	20250204	133700	1059781140	12470	12470	12470	12470	100
435	20250204	133600	1058534140	12470	12470	12470	12470	41
436	20250204	133500	1058022870	12470	12470	12500	12470	138
437	20250204	133400	1056301110	12460	12470	12470	12460	167
438	20250204	133300	1054219580	12520	12520	12520	12520	0
439	20250204	133200	1054219580	12520	12520	12520	12520	20
440	20250204	133100	1053969180	12470	12520	12520	12470	113
441	20250204	133000	1052559420	12520	12520	12520	12520	3
442	20250204	132900	1052521860	12520	12520	12520	12520	4
443	20250204	132800	1052471780	12470	12470	12470	12470	28
444	20250204	132700	1052122620	12470	12470	12470	12470	26
445	20250204	132600	1051798400	12520	12520	12520	12520	170
446	20250204	132500	1049670000	12460	12460	12460	12460	14
447	20250204	132400	1049495560	12470	12470	12470	12470	2
448	20250204	132300	1049470620	12520	12520	12520	12520	0
449	20250204	132200	1049470620	12520	12520	12520	12520	45
450	20250204	132100	1048907220	12520	12520	12520	12520	0
451	20250204	132000	1048907220	12520	12520	12520	12520	60
452	20250204	131900	1048156020	12520	12450	12520	12450	25
453	20250204	131800	1047844070	12450	12450	12450	12450	50
454	20250204	131700	1047221570	12450	12520	12520	12450	8
455	20250204	131600	1047121830	12520	12520	12520	12520	1
456	20250204	131500	1047109310	12450	12450	12450	12450	58
457	20250204	131400	1046387210	12500	12500	12500	12500	0
458	20250204	131300	1046387210	12500	12500	12500	12500	50
459	20250204	131200	1045762210	12500	12500	12500	12500	4
460	20250204	131100	1045712210	12490	12490	12490	12490	173
461	20250204	131000	1043551440	12490	12500	12500	12490	230
462	20250204	130900	1040676720	12500	12500	12500	12500	2
463	20250204	130800	1040651720	12500	12500	12500	12500	2
464	20250204	130700	1040626720	12500	12500	12500	12500	0
465	20250204	130600	1040626720	12500	12500	12500	12500	5
466	20250204	130500	1040564220	12450	12450	12450	12450	5
467	20250204	130400	1040501970	12500	12500	12500	12500	6
468	20250204	130300	1040426970	12500	12500	12500	12500	6
469	20250204	130200	1040351970	12480	12480	12480	12480	40
470	20250204	130100	1039852770	12450	12450	12450	12450	8
471	20250204	130000	1039753170	12450	12450	12450	12450	0
472	20250204	125900	1039753170	12450	12450	12450	12450	0
473	20250204	125800	1039753170	12450	12450	12450	12450	92
474	20250204	125700	1038607770	12450	12450	12450	12450	40
475	20250204	125600	1038109770	12450	12450	12450	12450	0
476	20250204	125500	1038109770	12450	12450	12450	12450	0
477	20250204	125400	1038109770	12450	12450	12450	12450	199
478	20250204	125300	1035632220	12460	12460	12460	12460	0
479	20250204	125200	1035632220	12460	12460	12460	12460	1000
480	20250204	125100	1023172220	12460	12480	12490	12460	1375
481	20250204	125000	1006023340	12490	12510	12510	12490	796
482	20250204	124900	996076520	12510	12510	12510	12510	10
483	20250204	124800	995951420	12510	12540	12540	12510	584
484	20250204	124700	988639840	12540	12520	12540	12520	17
485	20250204	124600	988426880	12520	12540	12550	12520	125
486	20250204	124500	986860330	12520	12520	12520	12520	13
487	20250204	124400	986697570	12520	12520	12520	12520	9
488	20250204	124300	986584890	12520	12520	12520	12520	10
489	20250204	124200	986459690	12530	12530	12530	12530	0
490	20250204	124100	986459690	12530	12540	12540	12530	2
491	20250204	124000	986434620	12540	12540	12540	12540	24
492	20250204	123900	986133660	12540	12530	12540	12530	1757
493	20250204	123800	964114970	12530	12530	12530	12530	348
494	20250204	123700	959754530	12540	12540	12540	12540	71
495	20250204	123600	958864190	12540	12540	12540	12540	0
496	20250204	123500	958864190	12540	12540	12540	12540	23
497	20250204	123400	958575770	12540	12540	12540	12540	10
498	20250204	123300	958450370	12540	12540	12540	12540	0
499	20250204	123200	958450370	12540	12540	12540	12540	30
500	20250204	123100	958074170	12560	12550	12560	12550	50
501	20250204	123000	957446220	12540	12540	12540	12540	360
502	20250204	122900	952931820	12540	12540	12540	12540	0
503	20250204	122800	952931820	12540	12540	12540	12540	2
504	20250204	122700	952906740	12530	12530	12530	12530	7
505	20250204	122600	952819030	12530	12530	12530	12530	27
506	20250204	122500	952480720	12560	12560	12560	12560	2
507	20250204	122400	952455600	12560	12560	12560	12560	0
508	20250204	122300	952455600	12560	12560	12560	12560	15
509	20250204	122200	952267200	12570	12570	12570	12560	148
510	20250204	122100	950407330	12560	12560	12560	12560	79
511	20250204	122000	949415090	12560	12560	12560	12560	9
512	20250204	121900	949302050	12560	12560	12570	12560	122
513	20250204	121800	947769720	12560	12560	12560	12560	0
514	20250204	121700	947769720	12560	12560	12560	12560	0
515	20250204	121600	947769720	12560	12560	12560	12560	0
516	20250204	121500	947769720	12560	12560	12560	12560	120
517	20250204	121400	946262520	12560	12560	12560	12560	35
518	20250204	121300	945822920	12560	12560	12560	12560	3
519	20250204	121200	945785240	12570	12530	12570	12530	1217
520	20250204	121100	930501620	12530	12530	12530	12490	225
521	20250204	121000	927687170	12530	12500	12530	12500	10
522	20250204	120900	927562140	12500	12510	12510	12500	255
523	20250204	120800	924374600	12500	12500	12500	12500	0
524	20250204	120700	924374600	12500	12510	12510	12500	199
525	20250204	120600	921886540	12510	12510	12510	12510	0
526	20250204	120500	921886540	12510	12540	12540	12510	15
527	20250204	120400	921698590	12540	12540	12540	12540	0
528	20250204	120300	921698590	12540	12540	12540	12540	101
529	20250204	120200	920432050	12540	12540	12540	12540	372
530	20250204	120100	915767170	12510	12540	12540	12510	47
531	20250204	120000	915177970	12540	12530	12540	12530	434
532	20250204	115900	909739610	12540	12540	12540	12540	0
533	20250204	115800	909739610	12540	12510	12540	12510	640
534	20250204	115700	901728530	12520	12520	12520	12520	28
535	20250204	115600	901377970	12520	12520	12520	12520	10
536	20250204	115500	901252770	12520	12520	12520	12520	10
537	20250204	115400	901127570	12530	12520	12530	12520	13
538	20250204	115300	900964790	12530	12530	12530	12530	10
539	20250204	115200	900839490	12530	12530	12530	12530	22
540	20250204	115100	900563830	12480	12530	12530	12480	10
541	20250204	115000	900438780	12530	12530	12530	12530	20
542	20250204	114900	900188180	12530	12520	12530	12520	40
543	20250204	114800	899687180	12520	12490	12520	12490	1632
544	20250204	114700	879270950	12490	12490	12490	12490	0
545	20250204	114600	879270950	12490	12490	12490	12490	3
546	20250204	114500	879233480	12490	12490	12490	12490	15
547	20250204	114400	879046130	12490	12490	12490	12490	1
548	20250204	114300	879033640	12490	12480	12490	12480	102
549	20250204	114200	877760660	12480	12480	12480	12480	0
550	20250204	114100	877760660	12480	12480	12480	12480	1
551	20250204	114000	877748180	12480	12480	12490	12480	104
552	20250204	113900	876450060	12480	12480	12480	12480	10
553	20250204	113800	876325260	12500	12490	12500	12490	29
554	20250204	113700	875963040	12490	12490	12490	12490	158
555	20250204	113600	873989620	12490	12490	12490	12490	27
556	20250204	113500	873652390	12490	12490	12490	12490	2
557	20250204	113400	873627410	12500	12500	12500	12500	150
558	20250204	113300	871752410	12500	12500	12500	12500	4
559	20250204	113200	871702410	12500	12500	12500	12500	60
560	20250204	113100	870952410	12510	12510	12510	12510	0
561	20250204	113000	870952410	12510	12510	12510	12510	0
562	20250204	112900	870952410	12510	12510	12510	12510	20
563	20250204	112800	870702210	12510	12500	12510	12500	440
564	20250204	112700	865202020	12500	12490	12500	12480	433
565	20250204	112600	859794110	12490	12490	12490	12490	20
566	20250204	112500	859544310	12490	12480	12490	12480	37
567	20250204	112400	859082350	12480	12480	12480	12480	2
568	20250204	112300	859057390	12490	12490	12490	12490	58
569	20250204	112200	858332970	12480	12470	12480	12470	497
570	20250204	112100	852131500	12470	12470	12470	12470	53
571	20250204	112000	851470590	12460	12460	12460	12460	138
572	20250204	111900	849751110	12460	12450	12460	12450	16
573	20250204	111800	849551890	12440	12440	12440	12440	16
574	20250204	111700	849352850	12440	12420	12440	12420	38
575	20250204	111600	848880690	12410	12410	12410	12410	3
576	20250204	111500	848843460	12430	12420	12430	12420	99
577	20250204	111400	847613290	12410	12410	12410	12410	0
578	20250204	111300	847613290	12410	12430	12430	12410	100
579	20250204	111200	846371310	12430	12420	12430	12420	5
580	20250204	111100	846309170	12420	12420	12420	12420	0
581	20250204	111000	846309170	12420	12420	12420	12420	1
582	20250204	110900	846296750	12420	12420	12420	12420	17
583	20250204	110800	846085610	12430	12430	12430	12430	40
584	20250204	110700	845588410	12430	12430	12430	12430	0
585	20250204	110600	845588410	12430	12430	12430	12430	22
586	20250204	110500	845314950	12420	12420	12420	12420	30
587	20250204	110400	844942350	12340	12340	12340	12340	0
588	20250204	110300	844942350	12340	12340	12340	12340	0
589	20250204	110200	844942350	12340	12350	12350	12340	52
590	20250204	110100	844300320	12340	12340	12340	12340	0
591	20250204	110000	844300320	12340	12340	12340	12340	0
592	20250204	105900	844300320	12340	12380	12380	12340	765
593	20250204	105800	834857550	12450	12450	12450	12450	40
594	20250204	105700	834359550	12450	12450	12450	12450	60
595	20250204	105600	833612550	12430	12350	12430	12350	1536
596	20250204	105500	814557390	12350	12350	12350	12350	1
597	20250204	105400	814545040	12350	12350	12350	12350	200
598	20250204	105300	812075040	12350	12350	12350	12350	7
599	20250204	105200	811988590	12350	12350	12350	12350	142
600	20250204	105100	810234890	12340	12340	12340	12340	4
601	20250204	105000	810185530	12350	12360	12360	12350	331
602	20250204	104900	806095930	12370	12380	12380	12370	11
603	20250204	104800	805959800	12380	12360	12380	12360	35
604	20250204	104700	805527100	12360	12360	12360	12360	10
605	20250204	104600	805403500	12340	12340	12340	12340	0
606	20250204	104500	805403500	12340	12330	12340	12330	14
607	20250204	104400	805230870	12330	12410	12410	12330	1061
608	20250204	104300	792089840	12410	12410	12410	12410	56
609	20250204	104200	791394880	12420	12420	12420	12420	1
610	20250204	104100	791382460	12410	12410	12410	12410	74
611	20250204	104000	790464120	12420	12420	12420	12420	5
612	20250204	103900	790402020	12430	12400	12430	12400	329
613	20250204	103800	786313290	12440	12410	12440	12410	8
614	20250204	103700	786213920	12410	12420	12420	12410	184
615	20250204	103600	783929740	12430	12430	12430	12430	102
616	20250204	103500	782661880	12470	12460	12470	12460	30
617	20250204	103400	782288030	12470	12470	12470	12470	0
618	20250204	103300	782288030	12470	12470	12470	12470	1
619	20250204	103200	782275560	12430	12420	12430	12420	436
620	20250204	103100	776856090	12420	12450	12450	12420	312
621	20250204	103000	772976650	12420	12430	12430	12420	75
622	20250204	102900	772044450	12480	12480	12480	12480	0
623	20250204	102800	772044450	12480	12450	12490	12450	19
624	20250204	102700	771807230	12490	12490	12490	12490	0
625	20250204	102600	771807230	12490	12420	12490	12410	92
626	20250204	102500	770662610	12430	12440	12440	12430	196
627	20250204	102400	768226320	12450	12500	12500	12450	8
628	20250204	102300	768126480	12430	12430	12430	12430	131
629	20250204	102200	766498150	12420	12430	12430	12420	406
630	20250204	102100	761451630	12420	12470	12470	12420	1145
631	20250204	102000	747198160	12460	12460	12460	12460	639
632	20250204	101900	739236220	12500	12500	12500	12500	4
633	20250204	101800	739186220	12500	12500	12500	12500	4
634	20250204	101700	739136220	12500	12450	12500	12440	266
635	20250204	101600	735815410	12450	12450	12450	12450	200
636	20250204	101500	733325410	12450	12520	12520	12450	10
637	20250204	101400	733200310	12520	12520	12520	12520	17
638	20250204	101300	732987470	12530	12490	12530	12490	40
639	20250204	101200	732486910	12530	12420	12530	12420	224
640	20250204	101100	729686610	12420	12420	12420	12420	3
641	20250204	101000	729649350	12420	12440	12440	12420	261
642	20250204	100900	726403530	12430	12430	12440	12430	18
643	20250204	100800	726179780	12430	12430	12430	12430	2
644	20250204	100700	726154920	12420	12430	12430	12420	26
645	20250204	100600	725831990	12430	12430	12430	12430	16
646	20250204	100500	725633110	12450	12470	12470	12450	591
647	20250204	100400	718268580	12500	12500	12500	12500	163
648	20250204	100300	716231080	12500	12500	12500	12500	0
649	20250204	100200	716231080	12500	12490	12500	12470	162
650	20250204	100100	714209320	12480	12480	12480	12480	45
651	20250204	100000	713647720	12470	12470	12470	12470	0
652	20250204	095900	713647720	12470	12470	12470	12470	0
653	20250204	095800	713647720	12470	12470	12480	12470	42
654	20250204	095700	713123970	12470	12530	12530	12470	269
655	20250204	095600	709765830	12530	12500	12540	12500	60
656	20250204	095500	709013920	12500	12500	12500	12480	284
657	20250204	095400	705464480	12500	12500	12500	12490	451
658	20250204	095300	699827030	12500	12460	12500	12460	106
659	20250204	095200	698504270	12450	12480	12490	12450	546
660	20250204	095100	691687760	12490	12480	12490	12480	400
661	20250204	095000	686693260	12480	12450	12480	12420	199
662	20250204	094900	684217920	12480	12480	12480	12480	67
663	20250204	094800	683381760	12480	12480	12480	12480	0
664	20250204	094700	683381760	12480	12480	12480	12480	198
665	20250204	094600	680910720	12480	12480	12480	12480	24
666	20250204	094500	680611200	12480	12430	12480	12400	306
667	20250204	094400	676810800	12430	12450	12450	12430	105
668	20250204	094300	675504590	12450	12500	12500	12450	172
669	20250204	094200	673360510	12470	12470	12500	12470	76
670	20250204	094100	672411400	12490	12500	12500	12460	151
671	20250204	094000	670524360	12500	12500	12500	12500	14
672	20250204	093900	670349360	12500	12510	12510	12460	712
673	20250204	093800	661467410	12500	12530	12540	12500	944
674	20250204	093700	649639360	12500	12460	12500	12430	1415
675	20250204	093600	631991080	12460	12500	12500	12430	55
676	20250204	093500	631306050	12460	12490	12500	12460	965
677	20250204	093400	619248910	12500	12500	12500	12500	183
678	20250204	093300	616961410	12500	12530	12530	12500	261
679	20250204	093200	613698160	12490	12450	12500	12450	253
680	20250204	093100	610542220	12430	12460	12480	12390	980
681	20250204	093000	598348450	12480	12510	12510	12480	393
682	20250204	092900	593439860	12510	12510	12540	12500	208
683	20250204	092800	590838610	12500	12500	12540	12500	228
684	20250204	092700	587987410	12500	12540	12570	12490	949
685	20250204	092600	576112860	12580	12590	12590	12540	191
686	20250204	092500	573714430	12590	12590	12590	12540	801
687	20250204	092400	563637860	12550	12540	12580	12540	1151
688	20250204	092300	549183230	12500	12520	12550	12500	358
689	20250204	092200	544696610	12500	12490	12540	12490	500
690	20250204	092100	538443990	12480	12440	12490	12430	1854
691	20250204	092000	515345980	12440	12480	12480	12440	2056
692	20250204	091900	489728060	12490	12490	12500	12490	948
693	20250204	091800	477882000	12490	12490	12550	12420	4623
694	20250204	091700	420063760	12490	12410	12490	12400	2329
695	20250204	091600	391108330	12420	12320	12420	12310	2725
696	20250204	091500	357456190	12300	12300	12300	12300	174
697	20250204	091400	355315990	12300	12300	12310	12300	299
698	20250204	091300	351638120	12290	12280	12320	12280	261
699	20250204	091200	348428120	12280	12310	12330	12270	1896
700	20250204	091100	325080630	12310	12290	12330	12290	2138
701	20250204	091000	298780290	12270	12250	12280	12230	774
702	20250204	090900	289297300	12250	12260	12290	12250	934
703	20250204	090800	277844560	12260	12250	12320	12250	1822
704	20250204	090700	255480370	12300	12250	12300	12240	966
705	20250204	090600	243643370	12290	12250	12300	12230	646
706	20250204	090500	235739590	12240	12270	12330	12230	2285
707	20250204	090400	207734130	12340	12100	12430	12100	7405
708	20250204	090300	117192530	12090	12100	12100	12020	1161
709	20250204	090200	103157680	12150	12150	12160	12100	923
710	20250204	090100	91949960	12160	12090	12170	12090	739
711	20250204	090000	82983580	12090	11950	12140	11950	6922